667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200400,162782775,3315,3315,3315,3315,100
|
|
20231218,200300,162782775,3315,3315,3315,3315,0
|
|
20231218,200200,162782775,3315,3315,3315,3315,0
|
|
20231218,200100,162782775,3315,3315,3315,3315,0
|
|
20231218,200000,162782775,3315,3315,3315,3315,0
|
|
20231218,195900,162782775,3315,3315,3315,3315,0
|
|
20231218,195800,162782775,3315,3315,3315,3315,0
|
|
20231218,195700,162782775,3315,3315,3315,3315,0
|
|
20231218,195600,162782775,3315,3315,3315,3315,0
|
|
20231218,195500,162782775,3315,3315,3315,3315,0
|
|
20231218,195400,162782775,3315,3315,3315,3315,0
|
|
20231218,195300,162782775,3315,3315,3315,3315,0
|
|
20231218,195200,162782775,3315,3315,3315,3315,0
|
|
20231218,195100,162782775,3315,3315,3315,3315,0
|
|
20231218,195000,162782775,3315,3315,3315,3315,0
|
|
20231218,194900,162782775,3315,3315,3315,3315,0
|
|
20231218,194800,162782775,3315,3315,3315,3315,0
|
|
20231218,194700,162782775,3315,3315,3315,3315,0
|
|
20231218,194600,162782775,3315,3315,3315,3315,0
|
|
20231218,194500,162782775,3315,3315,3315,3315,0
|
|
20231218,194400,162782775,3315,3315,3315,3315,0
|
|
20231218,194300,162782775,3315,3315,3315,3315,0
|
|
20231218,194200,162782775,3315,3315,3315,3315,0
|
|
20231218,194100,162782775,3315,3315,3315,3315,0
|
|
20231218,194000,162782775,3315,3315,3315,3315,0
|
|
20231218,193900,162782775,3315,3315,3315,3315,0
|
|
20231218,193800,162782775,3315,3315,3315,3315,0
|
|
20231218,193700,162782775,3315,3315,3315,3315,0
|
|
20231218,193600,162782775,3315,3315,3315,3315,0
|
|
20231218,193500,162782775,3315,3315,3315,3315,0
|
|
20231218,193400,162782775,3315,3315,3315,3315,100
|
|
20231218,193300,162782775,3315,3315,3315,3315,0
|
|
20231218,193200,162782775,3315,3315,3315,3315,0
|
|
20231218,193100,162782775,3315,3315,3315,3315,0
|
|
20231218,193000,162782775,3315,3315,3315,3315,0
|
|
20231218,192900,162782775,3315,3315,3315,3315,0
|
|
20231218,192800,162782775,3315,3315,3315,3315,0
|
|
20231218,192700,162782775,3315,3315,3315,3315,0
|
|
20231218,192600,162782775,3315,3315,3315,3315,0
|
|
20231218,192500,162782775,3315,3315,3315,3315,0
|
|
20231218,192400,162782775,3315,3315,3315,3315,0
|
|
20231218,192300,162782775,3315,3315,3315,3315,0
|
|
20231218,192200,162782775,3315,3315,3315,3315,0
|
|
20231218,192100,162782775,3315,3315,3315,3315,0
|
|
20231218,192000,162782775,3315,3315,3315,3315,0
|
|
20231218,191900,162782775,3315,3315,3315,3315,0
|
|
20231218,191800,162782775,3315,3315,3315,3315,0
|
|
20231218,191700,162782775,3315,3315,3315,3315,0
|
|
20231218,191600,162782775,3315,3315,3315,3315,0
|
|
20231218,191500,162782775,3315,3315,3315,3315,0
|
|
20231218,191400,162782775,3315,3315,3315,3315,0
|
|
20231218,191300,162782775,3315,3315,3315,3315,0
|
|
20231218,191200,162782775,3315,3315,3315,3315,0
|
|
20231218,191100,162782775,3315,3315,3315,3315,0
|
|
20231218,191000,162782775,3315,3315,3315,3315,0
|
|
20231218,190900,162782775,3315,3315,3315,3315,0
|
|
20231218,190800,162782775,3315,3315,3315,3315,0
|
|
20231218,190700,162782775,3315,3315,3315,3315,0
|
|
20231218,190600,162782775,3315,3315,3315,3315,0
|
|
20231218,190500,162782775,3315,3315,3315,3315,0
|
|
20231218,190400,162782775,3315,3315,3315,3315,100
|
|
20231218,190300,162782775,3315,3315,3315,3315,0
|
|
20231218,190200,162782775,3315,3315,3315,3315,0
|
|
20231218,190100,162782775,3315,3315,3315,3315,0
|
|
20231218,190000,162782775,3315,3315,3315,3315,0
|
|
20231218,185900,162782775,3315,3315,3315,3315,0
|
|
20231218,185800,162782775,3315,3315,3315,3315,0
|
|
20231218,185700,162782775,3315,3315,3315,3315,0
|
|
20231218,185600,162782775,3315,3315,3315,3315,0
|
|
20231218,185500,162782775,3315,3315,3315,3315,0
|
|
20231218,185400,162782775,3315,3315,3315,3315,0
|
|
20231218,185300,162782775,3315,3315,3315,3315,0
|
|
20231218,185200,162782775,3315,3315,3315,3315,0
|
|
20231218,185100,162782775,3315,3315,3315,3315,0
|
|
20231218,185000,162782775,3315,3315,3315,3315,0
|
|
20231218,184900,162782775,3315,3315,3315,3315,0
|
|
20231218,184800,162782775,3315,3315,3315,3315,0
|
|
20231218,184700,162782775,3315,3315,3315,3315,0
|
|
20231218,184600,162782775,3315,3315,3315,3315,0
|
|
20231218,184500,162782775,3315,3315,3315,3315,0
|
|
20231218,184400,162782775,3315,3315,3315,3315,0
|
|
20231218,184300,162782775,3315,3315,3315,3315,0
|
|
20231218,184200,162782775,3315,3315,3315,3315,0
|
|
20231218,184100,162782775,3315,3315,3315,3315,0
|
|
20231218,184000,162782775,3315,3315,3315,3315,0
|
|
20231218,183900,162782775,3315,3315,3315,3315,0
|
|
20231218,183800,162782775,3315,3315,3315,3315,0
|
|
20231218,183700,162782775,3315,3315,3315,3315,0
|
|
20231218,183600,162782775,3315,3315,3315,3315,0
|
|
20231218,183500,162782775,3315,3315,3315,3315,0
|
|
20231218,183400,162782775,3315,3315,3315,3315,100
|
|
20231218,183300,162782775,3315,3315,3315,3315,0
|
|
20231218,183200,162782775,3315,3315,3315,3315,0
|
|
20231218,183100,162782775,3315,3315,3315,3315,0
|
|
20231218,183000,162782775,3315,3315,3315,3315,0
|
|
20231218,182900,162782775,3315,3315,3315,3315,0
|
|
20231218,182800,162782775,3315,3315,3315,3315,0
|
|
20231218,182700,162782775,3315,3315,3315,3315,0
|
|
20231218,182600,162782775,3315,3315,3315,3315,0
|
|
20231218,182500,162782775,3315,3315,3315,3315,0
|
|
20231218,182400,162782775,3315,3315,3315,3315,0
|
|
20231218,182300,162782775,3315,3315,3315,3315,0
|
|
20231218,182200,162782775,3315,3315,3315,3315,0
|
|
20231218,182100,162782775,3315,3315,3315,3315,0
|
|
20231218,182000,162782775,3315,3315,3315,3315,0
|
|
20231218,181900,162782775,3315,3315,3315,3315,0
|
|
20231218,181800,162782775,3315,3315,3315,3315,0
|
|
20231218,181700,162782775,3315,3315,3315,3315,0
|
|
20231218,181600,162782775,3315,3315,3315,3315,0
|
|
20231218,181500,162782775,3315,3315,3315,3315,0
|
|
20231218,181400,162782775,3315,3315,3315,3315,0
|
|
20231218,181300,162782775,3315,3315,3315,3315,0
|
|
20231218,181200,162782775,3315,3315,3315,3315,0
|
|
20231218,181100,162782775,3315,3315,3315,3315,0
|
|
20231218,181000,162782775,3315,3315,3315,3315,0
|
|
20231218,180900,162782775,3315,3315,3315,3315,0
|
|
20231218,180800,162782775,3315,3315,3315,3315,0
|
|
20231218,180700,162782775,3315,3315,3315,3315,0
|
|
20231218,180600,162782775,3315,3315,3315,3315,0
|
|
20231218,180500,162782775,3315,3315,3315,3315,0
|
|
20231218,180400,162782775,3315,3315,3315,3315,100
|
|
20231218,180300,162782775,3315,3315,3315,3315,0
|
|
20231218,180200,162782775,3315,3315,3315,3315,0
|
|
20231218,180100,162782775,3315,3315,3315,3315,0
|
|
20231218,180000,162782775,3315,3315,3315,3315,0
|
|
20231218,175900,162782775,3315,3315,3315,3315,0
|
|
20231218,175800,162782775,3315,3315,3315,3315,0
|
|
20231218,175700,162782775,3315,3315,3315,3315,0
|
|
20231218,175600,162782775,3315,3315,3315,3315,0
|
|
20231218,175500,162782775,3315,3315,3315,3315,0
|
|
20231218,175400,162782775,3315,3315,3315,3315,0
|
|
20231218,175300,162782775,3315,3315,3315,3315,0
|
|
20231218,175200,162782775,3315,3315,3315,3315,0
|
|
20231218,175100,162782775,3315,3315,3315,3315,0
|
|
20231218,175000,162782775,3315,3315,3315,3315,0
|
|
20231218,174900,162782775,3315,3315,3315,3315,0
|
|
20231218,174800,162782775,3315,3315,3315,3315,0
|
|
20231218,174700,162782775,3315,3315,3315,3315,0
|
|
20231218,174600,162782775,3315,3315,3315,3315,0
|
|
20231218,174500,162782775,3315,3315,3315,3315,0
|
|
20231218,174400,162782775,3315,3315,3315,3315,0
|
|
20231218,174300,162782775,3315,3315,3315,3315,0
|
|
20231218,174200,162782775,3315,3315,3315,3315,0
|
|
20231218,174100,162782775,3315,3315,3315,3315,0
|
|
20231218,174000,162782775,3315,3315,3315,3315,0
|
|
20231218,173900,162782775,3315,3315,3315,3315,0
|
|
20231218,173800,162782775,3315,3315,3315,3315,0
|
|
20231218,173700,162782775,3315,3315,3315,3315,0
|
|
20231218,173600,162782775,3315,3315,3315,3315,0
|
|
20231218,173500,162782775,3315,3315,3315,3315,0
|
|
20231218,173400,162782775,3315,3315,3315,3315,100
|
|
20231218,173300,162782775,3315,3315,3315,3315,0
|
|
20231218,173200,162782775,3315,3315,3315,3315,0
|
|
20231218,173100,162782775,3315,3315,3315,3315,0
|
|
20231218,173000,162782775,3315,3315,3315,3315,0
|
|
20231218,172900,162782775,3315,3315,3315,3315,0
|
|
20231218,172800,162782775,3315,3315,3315,3315,0
|
|
20231218,172700,162782775,3315,3315,3315,3315,0
|
|
20231218,172600,162782775,3315,3315,3315,3315,0
|
|
20231218,172500,162782775,3315,3315,3315,3315,0
|
|
20231218,172400,162782775,3315,3315,3315,3315,0
|
|
20231218,172300,162782775,3315,3315,3315,3315,0
|
|
20231218,172200,162782775,3315,3315,3315,3315,0
|
|
20231218,172100,162782775,3315,3315,3315,3315,0
|
|
20231218,172000,162782775,3315,3315,3315,3315,0
|
|
20231218,171900,162782775,3315,3315,3315,3315,0
|
|
20231218,171800,162782775,3315,3315,3315,3315,0
|
|
20231218,171700,162782775,3315,3315,3315,3315,0
|
|
20231218,171600,162782775,3315,3315,3315,3315,0
|
|
20231218,171500,162782775,3315,3315,3315,3315,0
|
|
20231218,171400,162782775,3315,3315,3315,3315,0
|
|
20231218,171300,162782775,3315,3315,3315,3315,0
|
|
20231218,171200,162782775,3315,3315,3315,3315,0
|
|
20231218,171100,162782775,3315,3315,3315,3315,0
|
|
20231218,171000,162782775,3315,3315,3315,3315,0
|
|
20231218,170900,162782775,3315,3315,3315,3315,0
|
|
20231218,170800,162782775,3315,3315,3315,3315,0
|
|
20231218,170700,162782775,3315,3315,3315,3315,0
|
|
20231218,170600,162782775,3315,3315,3315,3315,0
|
|
20231218,170500,162782775,3315,3315,3315,3315,0
|
|
20231218,170400,162782775,3315,3315,3315,3315,100
|
|
20231218,170300,162782775,3315,3315,3315,3315,0
|
|
20231218,170200,162782775,3315,3315,3315,3315,0
|
|
20231218,170100,162782775,3315,3315,3315,3315,0
|
|
20231218,170000,162782775,3315,3315,3315,3315,0
|
|
20231218,165900,162782775,3315,3315,3315,3315,0
|
|
20231218,165800,162782775,3315,3315,3315,3315,0
|
|
20231218,165700,162782775,3315,3315,3315,3315,0
|
|
20231218,165600,162782775,3315,3315,3315,3315,0
|
|
20231218,165500,162782775,3315,3315,3315,3315,0
|
|
20231218,165400,162782775,3315,3315,3315,3315,0
|
|
20231218,165300,162782775,3315,3315,3315,3315,0
|
|
20231218,165200,162782775,3315,3315,3315,3315,0
|
|
20231218,165100,162782775,3315,3315,3315,3315,0
|
|
20231218,165000,162782775,3315,3315,3315,3315,0
|
|
20231218,164900,162782775,3315,3315,3315,3315,0
|
|
20231218,164800,162782775,3315,3315,3315,3315,0
|
|
20231218,164700,162782775,3315,3315,3315,3315,0
|
|
20231218,164600,162782775,3315,3315,3315,3315,0
|
|
20231218,164500,162782775,3315,3315,3315,3315,0
|
|
20231218,164400,162782775,3315,3315,3315,3315,0
|
|
20231218,164300,162782775,3315,3315,3315,3315,0
|
|
20231218,164200,162782775,3315,3315,3315,3315,0
|
|
20231218,164100,162782775,3315,3315,3315,3315,0
|
|
20231218,164000,162782775,3315,3315,3315,3315,0
|
|
20231218,163900,162782775,3315,3315,3315,3315,0
|
|
20231218,163800,162782775,3315,3315,3315,3315,0
|
|
20231218,163700,162782775,3315,3315,3315,3315,0
|
|
20231218,163600,162782775,3315,3315,3315,3315,0
|
|
20231218,163500,162782775,3315,3315,3315,3315,0
|
|
20231218,163400,162782775,3315,3315,3315,3315,100
|
|
20231218,163300,162782775,3315,3315,3315,3315,0
|
|
20231218,163200,162782775,3315,3315,3315,3315,0
|
|
20231218,163100,162782775,3315,3315,3315,3315,0
|
|
20231218,163000,162782775,3315,3315,3315,3315,0
|
|
20231218,162900,162782775,3315,3315,3315,3315,0
|
|
20231218,162800,162782775,3315,3315,3315,3315,0
|
|
20231218,162700,162782775,3315,3315,3315,3315,0
|
|
20231218,162600,162782775,3315,3315,3315,3315,0
|
|
20231218,162500,162782775,3315,3315,3315,3315,0
|
|
20231218,162400,162782775,3315,3315,3315,3315,0
|
|
20231218,162300,162782775,3315,3315,3315,3315,0
|
|
20231218,162200,162782775,3315,3315,3315,3315,0
|
|
20231218,162100,162782775,3315,3315,3315,3315,0
|
|
20231218,162000,162782775,3315,3315,3315,3315,0
|
|
20231218,161900,162782775,3315,3315,3315,3315,0
|
|
20231218,161800,162782775,3315,3315,3315,3315,0
|
|
20231218,161700,162782775,3315,3315,3315,3315,0
|
|
20231218,161600,162782775,3315,3315,3315,3315,0
|
|
20231218,161500,162782775,3315,3315,3315,3315,0
|
|
20231218,161400,162782775,3315,3315,3315,3315,0
|
|
20231218,161300,162782775,3315,3315,3315,3315,0
|
|
20231218,161200,162782775,3315,3315,3315,3315,0
|
|
20231218,161100,162782775,3315,3315,3315,3315,0
|
|
20231218,161000,162782775,3315,3315,3315,3315,0
|
|
20231218,160900,162782775,3315,3315,3315,3315,0
|
|
20231218,160800,162782775,3315,3315,3315,3315,0
|
|
20231218,160700,162782775,3315,3315,3315,3315,0
|
|
20231218,160600,162782775,3315,3315,3315,3315,0
|
|
20231218,160500,162782775,3315,3315,3315,3315,0
|
|
20231218,160400,162782775,3315,3315,3315,3315,100
|
|
20231218,160300,162782775,3315,3315,3315,3315,0
|
|
20231218,160200,162782775,3315,3315,3315,3315,0
|
|
20231218,160100,162782775,3315,3315,3315,3315,0
|
|
20231218,160000,162782775,3315,3315,3315,3315,0
|
|
20231218,155900,162782775,3315,3315,3315,3315,0
|
|
20231218,155800,162782775,3315,3315,3315,3315,0
|
|
20231218,155700,162782775,3315,3315,3315,3315,0
|
|
20231218,155600,162782775,3315,3315,3315,3315,0
|
|
20231218,155500,162782775,3315,3315,3315,3315,0
|
|
20231218,155400,162782775,3315,3315,3315,3315,0
|
|
20231218,155300,162782775,3315,3315,3315,3315,0
|
|
20231218,155200,162782775,3315,3315,3315,3315,0
|
|
20231218,155100,162782775,3315,3315,3315,3315,0
|
|
20231218,155000,162782775,3315,3315,3315,3315,0
|
|
20231218,154900,162782775,3315,3315,3315,3315,0
|
|
20231218,154800,162782775,3315,3315,3315,3315,0
|
|
20231218,154700,162782775,3315,3315,3315,3315,0
|
|
20231218,154600,162782775,3315,3315,3315,3315,0
|
|
20231218,154500,162782775,3315,3315,3315,3315,0
|
|
20231218,154400,162782775,3315,3315,3315,3315,0
|
|
20231218,154300,162782775,3315,3315,3315,3315,0
|
|
20231218,154200,162782775,3315,3315,3315,3315,0
|
|
20231218,154100,162782775,3315,3315,3315,3315,0
|
|
20231218,154000,162782775,3315,3315,3315,3315,0
|
|
20231218,153900,162782775,3315,3315,3315,3315,0
|
|
20231218,153800,162782775,3315,3315,3315,3315,0
|
|
20231218,153700,162782775,3315,3315,3315,3315,0
|
|
20231218,153600,162782775,3315,3315,3315,3315,0
|
|
20231218,153500,162782775,3315,3315,3315,3315,0
|
|
20231218,153400,162782775,3315,3315,3315,3315,100
|
|
20231218,153300,162782775,3315,3315,3315,3315,0
|
|
20231218,153200,162782775,3315,3315,3315,3315,0
|
|
20231218,153100,162782775,3315,3315,3315,3315,0
|
|
20231218,153000,162782775,3315,3315,3315,3315,100
|
|
20231218,152900,162451275,3315,3315,3315,3315,0
|
|
20231218,152800,162451275,3315,3315,3315,3315,0
|
|
20231218,152700,162451275,3315,3315,3315,3315,0
|
|
20231218,152600,162451275,3315,3315,3315,3315,0
|
|
20231218,152500,162451275,3315,3315,3315,3315,0
|
|
20231218,152400,162451275,3315,3315,3315,3315,0
|
|
20231218,152300,162451275,3315,3315,3315,3315,0
|
|
20231218,152200,162451275,3315,3315,3315,3315,0
|
|
20231218,152100,162451275,3315,3315,3315,3315,0
|
|
20231218,152000,162451275,3315,3315,3315,3315,0
|
|
20231218,151900,162451275,3315,3310,3315,3310,23
|
|
20231218,151800,162375095,3315,3315,3315,3315,0
|
|
20231218,151700,162375095,3315,3315,3315,3315,0
|
|
20231218,151600,162375095,3315,3315,3315,3315,1
|
|
20231218,151500,162371780,3305,3310,3310,3305,511
|
|
20231218,151400,160682815,3315,3315,3315,3315,0
|
|
20231218,151300,160682815,3315,3315,3315,3315,0
|
|
20231218,151200,160682815,3315,3315,3315,3315,0
|
|
20231218,151100,160682815,3315,3315,3315,3315,0
|
|
20231218,151000,160682815,3315,3315,3315,3315,0
|
|
20231218,150900,160682815,3315,3315,3315,3315,0
|
|
20231218,150800,160682815,3315,3315,3315,3315,2
|
|
20231218,150700,160676185,3315,3315,3315,3315,0
|
|
20231218,150600,160676185,3315,3315,3315,3315,0
|
|
20231218,150500,160676185,3315,3315,3315,3315,3
|
|
20231218,150400,160666240,3315,3315,3315,3315,0
|
|
20231218,150300,160666240,3315,3315,3315,3315,0
|
|
20231218,150200,160666240,3315,3315,3315,3315,0
|
|
20231218,150100,160666240,3315,3315,3315,3315,10
|
|
20231218,150000,160633090,3315,3315,3315,3315,0
|
|
20231218,145900,160633090,3315,3315,3315,3315,0
|
|
20231218,145800,160633090,3315,3315,3315,3315,0
|
|
20231218,145700,160633090,3315,3315,3315,3315,0
|
|
20231218,145600,160633090,3315,3315,3315,3315,0
|
|
20231218,145500,160633090,3315,3315,3315,3315,0
|
|
20231218,145400,160633090,3315,3315,3315,3315,0
|
|
20231218,145300,160633090,3315,3315,3315,3315,30
|
|
20231218,145200,160533640,3315,3315,3315,3315,0
|
|
20231218,145100,160533640,3315,3315,3315,3315,0
|
|
20231218,145000,160533640,3315,3315,3315,3315,4
|
|
20231218,144900,160520380,3315,3315,3315,3315,67
|
|
20231218,144800,160298275,3320,3320,3320,3320,0
|
|
20231218,144700,160298275,3320,3320,3320,3320,0
|
|
20231218,144600,160298275,3320,3320,3320,3320,0
|
|
20231218,144500,160298275,3320,3320,3320,3320,0
|
|
20231218,144400,160298275,3320,3320,3320,3320,1
|
|
20231218,144300,160294955,3320,3320,3320,3320,0
|
|
20231218,144200,160294955,3320,3320,3320,3320,0
|
|
20231218,144100,160294955,3320,3320,3320,3320,5
|
|
20231218,144000,160278355,3320,3320,3320,3320,0
|
|
20231218,143900,160278355,3320,3320,3320,3320,0
|
|
20231218,143800,160278355,3320,3320,3320,3320,0
|
|
20231218,143700,160278355,3320,3320,3320,3320,0
|
|
20231218,143600,160278355,3320,3320,3320,3320,0
|
|
20231218,143500,160278355,3320,3320,3320,3320,0
|
|
20231218,143400,160278355,3320,3320,3320,3320,0
|
|
20231218,143300,160278355,3320,3320,3320,3320,0
|
|
20231218,143200,160278355,3320,3320,3320,3320,0
|
|
20231218,143100,160278355,3320,3320,3320,3320,0
|
|
20231218,143000,160278355,3320,3320,3320,3320,0
|
|
20231218,142900,160278355,3320,3320,3320,3320,8
|
|
20231218,142800,160251795,3320,3320,3320,3320,0
|
|
20231218,142700,160251795,3320,3320,3320,3320,4
|
|
20231218,142600,160238515,3320,3320,3320,3320,4
|
|
20231218,142500,160225235,3320,3320,3320,3320,18
|
|
20231218,142400,160165475,3320,3320,3320,3320,0
|
|
20231218,142300,160165475,3320,3315,3320,3315,4892
|
|
20231218,142200,143943540,3310,3310,3310,3310,0
|
|
20231218,142100,143943540,3310,3310,3310,3310,0
|
|
20231218,142000,143943540,3310,3310,3310,3310,0
|
|
20231218,141900,143943540,3310,3310,3310,3310,0
|
|
20231218,141800,143943540,3310,3310,3310,3310,5
|
|
20231218,141700,143926990,3315,3315,3315,3315,0
|
|
20231218,141600,143926990,3315,3315,3315,3315,0
|
|
20231218,141500,143926990,3315,3315,3315,3315,0
|
|
20231218,141400,143926990,3315,3315,3315,3315,0
|
|
20231218,141300,143926990,3315,3315,3315,3315,0
|
|
20231218,141200,143926990,3315,3315,3315,3315,0
|
|
20231218,141100,143926990,3315,3315,3315,3315,0
|
|
20231218,141000,143926990,3315,3315,3315,3315,0
|
|
20231218,140900,143926990,3315,3315,3315,3315,0
|
|
20231218,140800,143926990,3315,3315,3315,3315,0
|
|
20231218,140700,143926990,3315,3315,3315,3315,0
|
|
20231218,140600,143926990,3315,3315,3315,3315,8
|
|
20231218,140500,143900470,3315,3315,3315,3315,8
|
|
20231218,140400,143873950,3310,3310,3310,3310,6
|
|
20231218,140300,143854090,3310,3310,3310,3310,364
|
|
20231218,140200,142649250,3315,3315,3315,3315,0
|
|
20231218,140100,142649250,3315,3315,3315,3315,0
|
|
20231218,140000,142649250,3315,3315,3315,3315,0
|
|
20231218,135900,142649250,3315,3315,3315,3315,0
|
|
20231218,135800,142649250,3315,3315,3315,3315,0
|
|
20231218,135700,142649250,3315,3315,3315,3315,0
|
|
20231218,135600,142649250,3315,3315,3315,3315,0
|
|
20231218,135500,142649250,3315,3315,3315,3315,0
|
|
20231218,135400,142649250,3315,3315,3315,3315,0
|
|
20231218,135300,142649250,3315,3315,3315,3315,0
|
|
20231218,135200,142649250,3315,3315,3315,3315,0
|
|
20231218,135100,142649250,3315,3315,3315,3315,0
|
|
20231218,135000,142649250,3315,3315,3315,3315,20
|
|
20231218,134900,142582950,3315,3315,3315,3315,0
|
|
20231218,134800,142582950,3315,3315,3315,3315,0
|
|
20231218,134700,142582950,3315,3315,3315,3315,0
|
|
20231218,134600,142582950,3315,3315,3315,3315,0
|
|
20231218,134500,142582950,3315,3315,3315,3315,0
|
|
20231218,134400,142582950,3315,3315,3315,3315,1
|
|
20231218,134300,142579635,3315,3315,3315,3315,3
|
|
20231218,134200,142569690,3310,3310,3310,3310,0
|
|
20231218,134100,142569690,3310,3310,3310,3310,0
|
|
20231218,134000,142569690,3310,3310,3310,3310,1
|
|
20231218,133900,142566380,3315,3315,3315,3315,1
|
|
20231218,133800,142563065,3315,3315,3315,3315,1
|
|
20231218,133700,142559750,3310,3310,3310,3310,0
|
|
20231218,133600,142559750,3310,3310,3310,3310,0
|
|
20231218,133500,142559750,3310,3310,3310,3310,60
|
|
20231218,133400,142361150,3310,3310,3310,3310,53
|
|
20231218,133300,142185720,3315,3315,3315,3315,0
|
|
20231218,133200,142185720,3315,3315,3315,3315,0
|
|
20231218,133100,142185720,3315,3315,3315,3315,0
|
|
20231218,133000,142185720,3315,3315,3315,3315,0
|
|
20231218,132900,142185720,3315,3315,3315,3315,0
|
|
20231218,132800,142185720,3315,3315,3315,3315,0
|
|
20231218,132700,142185720,3315,3315,3315,3315,0
|
|
20231218,132600,142185720,3315,3315,3315,3315,0
|
|
20231218,132500,142185720,3315,3315,3315,3315,0
|
|
20231218,132400,142185720,3315,3315,3315,3315,0
|
|
20231218,132300,142185720,3315,3315,3315,3315,0
|
|
20231218,132200,142185720,3315,3315,3315,3315,0
|
|
20231218,132100,142185720,3315,3315,3315,3315,0
|
|
20231218,132000,142185720,3315,3315,3315,3315,0
|
|
20231218,131900,142185720,3315,3315,3315,3315,0
|
|
20231218,131800,142185720,3315,3315,3315,3315,0
|
|
20231218,131700,142185720,3315,3315,3315,3315,0
|
|
20231218,131600,142185720,3315,3315,3315,3315,0
|
|
20231218,131500,142185720,3315,3315,3315,3315,0
|
|
20231218,131400,142185720,3315,3315,3315,3315,0
|
|
20231218,131300,142185720,3315,3315,3315,3315,0
|
|
20231218,131200,142185720,3315,3315,3315,3315,0
|
|
20231218,131100,142185720,3315,3315,3315,3315,0
|
|
20231218,131000,142185720,3315,3315,3315,3315,0
|
|
20231218,130900,142185720,3315,3315,3315,3315,0
|
|
20231218,130800,142185720,3315,3315,3315,3315,0
|
|
20231218,130700,142185720,3315,3315,3315,3315,0
|
|
20231218,130600,142185720,3315,3315,3315,3315,0
|
|
20231218,130500,142185720,3315,3315,3315,3315,0
|
|
20231218,130400,142185720,3315,3315,3315,3315,200
|
|
20231218,130300,141522720,3310,3310,3310,3310,562
|
|
20231218,130200,139662500,3315,3315,3315,3315,300
|
|
20231218,130100,138668000,3315,3315,3315,3315,18
|
|
20231218,130000,138608330,3310,3310,3310,3310,0
|
|
20231218,125900,138608330,3310,3310,3310,3310,0
|
|
20231218,125800,138608330,3310,3310,3310,3310,225
|
|
20231218,125700,137863580,3310,3310,3310,3310,0
|
|
20231218,125600,137863580,3310,3310,3310,3310,0
|
|
20231218,125500,137863580,3310,3310,3310,3310,5
|
|
20231218,125400,137847030,3310,3310,3310,3310,0
|
|
20231218,125300,137847030,3310,3310,3310,3310,0
|
|
20231218,125200,137847030,3310,3310,3310,3310,0
|
|
20231218,125100,137847030,3310,3310,3310,3310,0
|
|
20231218,125000,137847030,3310,3310,3310,3310,0
|
|
20231218,124900,137847030,3310,3310,3310,3310,0
|
|
20231218,124800,137847030,3310,3310,3310,3310,0
|
|
20231218,124700,137847030,3310,3310,3310,3310,1
|
|
20231218,124600,137843720,3305,3305,3305,3305,0
|
|
20231218,124500,137843720,3305,3305,3305,3305,500
|
|
20231218,124400,136191220,3310,3310,3310,3310,1
|
|
20231218,124300,136187910,3310,3310,3310,3310,40
|
|
20231218,124200,136055510,3310,3310,3310,3310,0
|
|
20231218,124100,136055510,3310,3310,3310,3310,0
|
|
20231218,124000,136055510,3310,3310,3310,3310,0
|
|
20231218,123900,136055510,3310,3310,3310,3310,0
|
|
20231218,123800,136055510,3310,3310,3310,3310,10
|
|
20231218,123700,136022410,3310,3310,3310,3310,1
|
|
20231218,123600,136019100,3305,3305,3305,3305,0
|
|
20231218,123500,136019100,3305,3305,3305,3305,0
|
|
20231218,123400,136019100,3305,3305,3305,3305,0
|
|
20231218,123300,136019100,3305,3305,3305,3305,0
|
|
20231218,123200,136019100,3305,3305,3305,3305,0
|
|
20231218,123100,136019100,3305,3305,3305,3305,0
|
|
20231218,123000,136019100,3305,3305,3305,3305,0
|
|
20231218,122900,136019100,3305,3305,3305,3305,0
|
|
20231218,122800,136019100,3305,3305,3305,3305,0
|
|
20231218,122700,136019100,3305,3305,3305,3305,0
|
|
20231218,122600,136019100,3305,3305,3305,3305,0
|
|
20231218,122500,136019100,3305,3305,3305,3305,0
|
|
20231218,122400,136019100,3305,3305,3305,3305,0
|
|
20231218,122300,136019100,3305,3305,3305,3305,0
|
|
20231218,122200,136019100,3305,3305,3305,3305,100
|
|
20231218,122100,135688600,3305,3305,3305,3305,0
|
|
20231218,122000,135688600,3305,3305,3305,3305,0
|
|
20231218,121900,135688600,3305,3305,3305,3305,0
|
|
20231218,121800,135688600,3305,3305,3305,3305,0
|
|
20231218,121700,135688600,3305,3305,3305,3305,0
|
|
20231218,121600,135688600,3305,3305,3305,3305,0
|
|
20231218,121500,135688600,3305,3305,3305,3305,0
|
|
20231218,121400,135688600,3305,3305,3305,3305,0
|
|
20231218,121300,135688600,3305,3305,3305,3305,0
|
|
20231218,121200,135688600,3305,3305,3305,3305,0
|
|
20231218,121100,135688600,3305,3305,3305,3305,0
|
|
20231218,121000,135688600,3305,3305,3305,3305,0
|
|
20231218,120900,135688600,3305,3305,3305,3305,0
|
|
20231218,120800,135688600,3305,3305,3305,3305,0
|
|
20231218,120700,135688600,3305,3305,3305,3305,26
|
|
20231218,120600,135602670,3305,3305,3305,3305,0
|
|
20231218,120500,135602670,3305,3305,3305,3305,3
|
|
20231218,120400,135592755,3310,3310,3310,3310,0
|
|
20231218,120300,135592755,3310,3310,3310,3310,0
|
|
20231218,120200,135592755,3310,3310,3310,3310,0
|
|
20231218,120100,135592755,3310,3310,3310,3310,719
|
|
20231218,120000,133212865,3315,3315,3315,3315,1
|
|
20231218,115900,133209550,3310,3310,3310,3310,1
|
|
20231218,115800,133206240,3315,3315,3315,3315,0
|
|
20231218,115700,133206240,3315,3315,3315,3315,0
|
|
20231218,115600,133206240,3315,3315,3315,3315,1
|
|
20231218,115500,133202925,3315,3315,3315,3315,0
|
|
20231218,115400,133202925,3315,3315,3315,3315,0
|
|
20231218,115300,133202925,3315,3315,3315,3315,1
|
|
20231218,115200,133199610,3310,3310,3310,3310,0
|
|
20231218,115100,133199610,3310,3310,3310,3310,9
|
|
20231218,115000,133169820,3315,3315,3315,3315,0
|
|
20231218,114900,133169820,3315,3315,3315,3315,1
|
|
20231218,114800,133166505,3315,3315,3315,3315,0
|
|
20231218,114700,133166505,3315,3315,3315,3315,0
|
|
20231218,114600,133166505,3315,3315,3315,3315,0
|
|
20231218,114500,133166505,3315,3315,3315,3315,0
|
|
20231218,114400,133166505,3315,3315,3315,3315,2
|
|
20231218,114300,133159875,3315,3315,3315,3315,0
|
|
20231218,114200,133159875,3315,3315,3315,3315,0
|
|
20231218,114100,133159875,3315,3315,3315,3315,1
|
|
20231218,114000,133156560,3310,3310,3310,3310,80
|
|
20231218,113900,132891760,3310,3310,3310,3310,0
|
|
20231218,113800,132891760,3310,3310,3310,3310,1588
|
|
20231218,113700,127635480,3315,3315,3315,3315,1
|
|
20231218,113600,127632165,3315,3315,3315,3315,0
|
|
20231218,113500,127632165,3315,3315,3315,3315,0
|
|
20231218,113400,127632165,3315,3315,3315,3315,0
|
|
20231218,113300,127632165,3315,3315,3315,3315,0
|
|
20231218,113200,127632165,3315,3315,3315,3315,1
|
|
20231218,113100,127628850,3310,3310,3310,3310,0
|
|
20231218,113000,127628850,3310,3310,3310,3310,5
|
|
20231218,112900,127612300,3315,3315,3315,3315,1
|
|
20231218,112800,127608985,3315,3315,3315,3315,0
|
|
20231218,112700,127608985,3315,3315,3315,3315,0
|
|
20231218,112600,127608985,3315,3315,3315,3315,0
|
|
20231218,112500,127608985,3315,3315,3315,3315,1
|
|
20231218,112400,127605670,3315,3315,3315,3315,0
|
|
20231218,112300,127605670,3315,3315,3315,3315,1
|
|
20231218,112200,127602355,3310,3310,3310,3310,0
|
|
20231218,112100,127602355,3310,3310,3310,3310,509
|
|
20231218,112000,125917565,3315,3315,3315,3315,1
|
|
20231218,111900,125914250,3315,3315,3315,3315,0
|
|
20231218,111800,125914250,3315,3315,3315,3315,0
|
|
20231218,111700,125914250,3315,3315,3315,3315,1
|
|
20231218,111600,125910935,3315,3315,3315,3315,0
|
|
20231218,111500,125910935,3315,3315,3315,3315,1
|
|
20231218,111400,125907620,3315,3315,3315,3315,0
|
|
20231218,111300,125907620,3315,3315,3315,3315,1
|
|
20231218,111200,125904305,3315,3315,3315,3315,0
|
|
20231218,111100,125904305,3315,3315,3315,3315,0
|
|
20231218,111000,125904305,3315,3315,3315,3315,1
|
|
20231218,110900,125900990,3315,3315,3315,3315,0
|
|
20231218,110800,125900990,3315,3315,3315,3315,0
|
|
20231218,110700,125900990,3315,3315,3315,3315,0
|
|
20231218,110600,125900990,3315,3315,3315,3315,0
|
|
20231218,110500,125900990,3315,3315,3315,3315,1
|
|
20231218,110400,125897675,3310,3310,3310,3310,10
|
|
20231218,110300,125864575,3315,3315,3315,3315,61
|
|
20231218,110200,125662360,3315,3315,3315,3315,0
|
|
20231218,110100,125662360,3315,3315,3315,3315,5
|
|
20231218,110000,125645785,3315,3315,3315,3315,0
|
|
20231218,105900,125645785,3315,3315,3315,3315,544
|
|
20231218,105800,123842425,3315,3315,3315,3315,1
|
|
20231218,105700,123839110,3315,3315,3315,3315,0
|
|
20231218,105600,123839110,3315,3315,3315,3315,0
|
|
20231218,105500,123839110,3315,3315,3315,3315,1
|
|
20231218,105400,123835795,3315,3315,3315,3315,5
|
|
20231218,105300,123819220,3315,3315,3315,3315,0
|
|
20231218,105200,123819220,3315,3315,3315,3315,1
|
|
20231218,105100,123815905,3310,3315,3315,3310,1054
|
|
20231218,105000,120327145,3310,3315,3315,3310,27
|
|
20231218,104900,120237665,3315,3315,3315,3315,1
|
|
20231218,104800,120234350,3315,3315,3315,3315,4
|
|
20231218,104700,120221090,3315,3315,3315,3315,0
|
|
20231218,104600,120221090,3315,3315,3315,3315,1
|
|
20231218,104500,120217775,3310,3315,3315,3310,24
|
|
20231218,104400,120138315,3315,3315,3315,3315,1
|
|
20231218,104300,120135000,3315,3315,3315,3315,1
|
|
20231218,104200,120131685,3310,3310,3310,3310,0
|
|
20231218,104100,120131685,3310,3310,3310,3310,0
|
|
20231218,104000,120131685,3310,3310,3310,3310,4995
|
|
20231218,103900,103598235,3315,3315,3315,3315,0
|
|
20231218,103800,103598235,3315,3315,3315,3315,0
|
|
20231218,103700,103598235,3315,3315,3315,3315,1
|
|
20231218,103600,103594920,3310,3310,3310,3310,0
|
|
20231218,103500,103594920,3310,3310,3310,3310,0
|
|
20231218,103400,103594920,3310,3315,3315,3310,101
|
|
20231218,103300,103260605,3310,3310,3310,3310,3011
|
|
20231218,103200,93294195,3315,3315,3315,3315,0
|
|
20231218,103100,93294195,3315,3315,3315,3315,0
|
|
20231218,103000,93294195,3315,3315,3315,3315,1
|
|
20231218,102900,93290880,3310,3310,3310,3310,0
|
|
20231218,102800,93290880,3310,3310,3310,3310,5011
|
|
20231218,102700,76704470,3315,3315,3315,3315,0
|
|
20231218,102600,76704470,3315,3315,3315,3315,0
|
|
20231218,102500,76704470,3315,3315,3315,3315,101
|
|
20231218,102400,76369655,3315,3315,3315,3315,0
|
|
20231218,102300,76369655,3315,3315,3315,3315,0
|
|
20231218,102200,76369655,3315,3320,3320,3315,32
|
|
20231218,102100,76263425,3315,3310,3315,3310,1324
|
|
20231218,102000,71874890,3305,3305,3305,3305,1000
|
|
20231218,101900,68569890,3310,3310,3310,3310,0
|
|
20231218,101800,68569890,3310,3310,3310,3310,1
|
|
20231218,101700,68566580,3310,3310,3310,3310,0
|
|
20231218,101600,68566580,3310,3310,3310,3310,0
|
|
20231218,101500,68566580,3310,3310,3310,3310,0
|
|
20231218,101400,68566580,3310,3310,3310,3310,0
|
|
20231218,101300,68566580,3310,3310,3310,3310,1
|
|
20231218,101200,68563270,3310,3310,3310,3310,0
|
|
20231218,101100,68563270,3310,3310,3310,3310,0
|
|
20231218,101000,68563270,3310,3310,3310,3310,201
|
|
20231218,100900,67897960,3310,3310,3310,3310,1
|
|
20231218,100800,67894650,3310,3310,3310,3310,0
|
|
20231218,100700,67894650,3310,3310,3310,3310,1
|
|
20231218,100600,67891340,3300,3300,3300,3300,0
|
|
20231218,100500,67891340,3300,3300,3300,3300,0
|
|
20231218,100400,67891340,3300,3300,3300,3300,0
|
|
20231218,100300,67891340,3300,3310,3310,3300,50
|
|
20231218,100200,67726270,3310,3310,3310,3310,1500
|
|
20231218,100100,62761270,3310,3315,3315,3310,5032
|
|
20231218,100000,46103130,3310,3310,3310,3310,3888
|
|
20231218,095900,33233850,3310,3310,3310,3310,1400
|
|
20231218,095800,28599850,3310,3310,3310,3310,38
|
|
20231218,095700,28474070,3310,3310,3310,3310,1
|
|
20231218,095600,28470760,3310,3310,3310,3310,0
|
|
20231218,095500,28470760,3310,3310,3310,3310,0
|
|
20231218,095400,28470760,3310,3310,3310,3310,61
|
|
20231218,095300,28268850,3310,3310,3310,3310,0
|
|
20231218,095200,28268850,3310,3315,3315,3310,1290
|
|
20231218,095100,23998500,3315,3315,3315,3315,1
|
|
20231218,095000,23995185,3315,3315,3315,3315,0
|
|
20231218,094900,23995185,3315,3315,3315,3315,0
|
|
20231218,094800,23995185,3315,3315,3315,3315,0
|
|
20231218,094700,23995185,3315,3315,3315,3315,0
|
|
20231218,094600,23995185,3315,3315,3315,3315,0
|
|
20231218,094500,23995185,3315,3315,3315,3315,1
|
|
20231218,094400,23991870,3310,3310,3310,3310,1
|
|
20231218,094300,23988560,3310,3310,3310,3310,1
|
|
20231218,094200,23985250,3310,3315,3315,3310,12
|
|
20231218,094100,23945510,3315,3315,3315,3315,0
|
|
20231218,094000,23945510,3315,3315,3315,3315,0
|
|
20231218,093900,23945510,3315,3315,3315,3315,9
|
|
20231218,093800,23915675,3310,3310,3310,3310,0
|
|
20231218,093700,23915675,3310,3310,3310,3310,1
|
|
20231218,093600,23912365,3315,3315,3315,3315,1
|
|
20231218,093500,23909050,3310,3315,3315,3310,11
|
|
20231218,093400,23872600,3315,3315,3315,3315,2
|
|
20231218,093300,23865970,3315,3310,3315,3310,9
|
|
20231218,093200,23836170,3310,3315,3315,3310,2004
|
|
20231218,093100,17202910,3310,3310,3310,3310,101
|
|
20231218,093000,16868600,3310,3310,3310,3310,1
|
|
20231218,092900,16865290,3305,3310,3310,3305,7
|
|
20231218,092800,16842150,3310,3310,3310,3310,0
|
|
20231218,092700,16842150,3310,3310,3310,3305,3612
|
|
20231218,092600,4904480,3305,3310,3310,3305,1002
|
|
20231218,092500,1587865,3310,3310,3310,3310,0
|
|
20231218,092400,1587865,3310,3310,3310,3310,0
|
|
20231218,092300,1587865,3310,3310,3310,3310,0
|
|
20231218,092200,1587865,3310,3310,3310,3310,0
|
|
20231218,092100,1587865,3310,3310,3310,3310,16
|
|
20231218,092000,1534905,3310,3310,3310,3310,20
|
|
20231218,091900,1468705,3305,3305,3305,3305,0
|
|
20231218,091800,1468705,3305,3305,3305,3305,1
|
|
20231218,091700,1465400,3300,3300,3300,3300,85
|
|
20231218,091600,1184900,3305,3305,3305,3305,0
|
|
20231218,091500,1184900,3305,3305,3305,3305,1
|
|
20231218,091400,1181595,3310,3310,3310,3310,0
|
|
20231218,091300,1181595,3310,3310,3310,3310,0
|
|
20231218,091200,1181595,3310,3305,3310,3305,7
|
|
20231218,091100,1158455,3300,3300,3300,3300,0
|
|
20231218,091000,1158455,3300,3305,3305,3300,32
|
|
20231218,090900,1052850,3305,3305,3305,3305,0
|
|
20231218,090800,1052850,3305,3305,3305,3305,0
|
|
20231218,090700,1052850,3305,3305,3305,3305,1
|
|
20231218,090600,1049545,3305,3305,3305,3305,0
|
|
20231218,090500,1049545,3305,3305,3305,3305,1
|
|
20231218,090400,1046240,3300,3300,3300,3300,0
|
|
20231218,090300,1046240,3300,3300,3300,3300,0
|
|
20231218,090200,1046240,3300,3300,3300,3300,252
|
|
20231218,090100,214640,3300,3300,3300,3300,50
|
|
20231218,090000,49640,3305,3310,3310,3305,15
|